Krida Jaringan Nusantara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 157.00 | 169.00 | 157.00 | 161.00 | 161.00 | 4,035,700 |
| 2023-05-02 | 167.00 | 176.00 | 162.00 | 166.00 | 166.00 | 26,376,500 |
| 2023-04-28 | 178.00 | 185.00 | 165.00 | 165.00 | 165.00 | 55,672,200 |
| 2023-04-27 | 150.00 | 177.00 | 145.00 | 177.00 | 177.00 | 72,043,300 |
| 2023-04-26 | 159.00 | 165.00 | 148.00 | 150.00 | 150.00 | 14,825,500 |
| 2023-04-18 | 171.00 | 172.00 | 159.00 | 159.00 | 159.00 | 13,577,200 |
| 2023-04-17 | 177.00 | 184.00 | 167.00 | 170.00 | 170.00 | 23,132,300 |
| 2023-04-14 | 165.00 | 193.00 | 161.00 | 175.00 | 175.00 | 125,641,900 |
| 2023-04-13 | 181.00 | 208.00 | 168.00 | 168.00 | 168.00 | 149,598,800 |
| 2023-04-12 | 184.00 | 193.00 | 175.00 | 180.00 | 180.00 | 19,571,000 |
| 2023-04-11 | 189.00 | 202.00 | 175.00 | 184.00 | 184.00 | 40,496,300 |
| 2023-04-10 | 184.00 | 214.00 | 171.00 | 188.00 | 188.00 | 138,283,700 |
| 2023-04-06 | 148.00 | 194.00 | 148.00 | 183.00 | 183.00 | 264,862,100 |
| 2023-04-05 | 112.00 | 157.00 | 110.00 | 148.00 | 148.00 | 162,324,500 |
| 2023-04-04 | 125.00 | 127.00 | 117.00 | 117.00 | 117.00 | 5,844,200 |
| 2023-04-03 | 140.00 | 150.00 | 121.00 | 125.00 | 125.00 | 118,645,200 |
| 2023-03-31 | 89.000 | 120.00 | 89.000 | 120.00 | 120.00 | 76,846,300 |
| 2023-03-30 | 89.000 | 94.000 | 87.000 | 89.000 | 89.000 | 8,713,400 |
| 2023-03-29 | 88.000 | 91.000 | 87.000 | 89.000 | 89.000 | 1,892,700 |
| 2023-03-28 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 287,100 |
| 2023-03-27 | 89.000 | 92.000 | 87.000 | 89.000 | 89.000 | 2,327,400 |
| 2023-03-24 | 92.000 | 94.000 | 88.000 | 90.000 | 90.000 | 2,029,900 |
| 2023-03-21 | 84.000 | 95.000 | 84.000 | 90.000 | 90.000 | 2,694,800 |
| 2023-03-20 | 87.000 | 93.000 | 86.000 | 89.000 | 89.000 | 2,707,800 |
| 2023-03-17 | 92.000 | 95.000 | 87.000 | 92.000 | 92.000 | 3,415,300 |
| 2023-03-16 | 99.000 | 100.00 | 93.000 | 93.000 | 93.000 | 1,149,200 |
| 2023-03-15 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 2,049,900 |
| 2023-03-14 | 100.00 | 102.00 | 97.000 | 101.00 | 101.00 | 1,992,200 |
| 2023-03-13 | 100.00 | 104.00 | 98.000 | 100.00 | 100.00 | 2,450,000 |
| 2023-03-10 | 102.00 | 104.00 | 97.000 | 100.00 | 100.00 | 3,333,100 |
| 2023-03-09 | 101.00 | 109.00 | 97.000 | 102.00 | 102.00 | 7,658,100 |
| 2023-03-08 | 105.00 | 105.00 | 99.000 | 101.00 | 101.00 | 2,688,900 |
| 2023-03-07 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 2,888,900 |
| 2023-03-06 | 105.00 | 105.00 | 100.00 | 103.00 | 103.00 | 1,920,700 |
| 2023-03-03 | 107.00 | 112.00 | 102.00 | 103.00 | 103.00 | 6,113,800 |
| 2023-03-02 | 98.000 | 111.00 | 98.000 | 106.00 | 106.00 | 5,347,500 |
| 2023-03-01 | 100.00 | 108.00 | 100.00 | 104.00 | 104.00 | 3,742,400 |
| 2023-02-28 | 103.00 | 109.00 | 103.00 | 104.00 | 104.00 | 3,371,000 |
| 2023-02-27 | 105.00 | 112.00 | 102.00 | 105.00 | 105.00 | 5,954,000 |
| 2023-02-24 | 110.00 | 112.00 | 105.00 | 106.00 | 106.00 | 2,108,700 |
| 2023-02-23 | 112.00 | 116.00 | 110.00 | 110.00 | 110.00 | 2,869,100 |
| 2023-02-22 | 110.00 | 119.00 | 110.00 | 112.00 | 112.00 | 11,642,300 |
| 2023-02-21 | 110.00 | 115.00 | 110.00 | 112.00 | 112.00 | 2,292,600 |
| 2023-02-20 | 110.00 | 118.00 | 109.00 | 111.00 | 111.00 | 2,892,500 |
| 2023-02-17 | 113.00 | 118.00 | 110.00 | 112.00 | 112.00 | 3,405,600 |
| 2023-02-16 | 116.00 | 127.00 | 115.00 | 115.00 | 115.00 | 7,063,200 |
| 2023-02-15 | 113.00 | 123.00 | 113.00 | 123.00 | 123.00 | 4,329,200 |
| 2023-02-14 | 107.00 | 117.00 | 107.00 | 115.00 | 115.00 | 1,796,400 |
| 2023-02-13 | 110.00 | 119.00 | 110.00 | 113.00 | 113.00 | 1,733,200 |
| 2023-02-10 | 116.00 | 124.00 | 114.00 | 117.00 | 117.00 | 5,011,300 |
| 2023-02-09 | 121.00 | 123.00 | 117.00 | 117.00 | 117.00 | 1,381,700 |
| 2023-02-08 | 118.00 | 122.00 | 116.00 | 122.00 | 122.00 | 2,369,300 |
| 2023-02-07 | 118.00 | 121.00 | 115.00 | 118.00 | 118.00 | 2,395,900 |
| 2023-02-06 | 120.00 | 122.00 | 115.00 | 117.00 | 117.00 | 3,462,100 |
| 2023-02-03 | 113.00 | 122.00 | 113.00 | 115.00 | 115.00 | 3,367,800 |
| 2023-02-02 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 572,800 |
| 2023-02-01 | 125.00 | 125.00 | 117.00 | 122.00 | 122.00 | 2,496,100 |
| 2023-01-31 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 1,478,600 |
| 2023-01-30 | 127.00 | 127.00 | 119.00 | 120.00 | 120.00 | 2,098,700 |
| 2023-01-27 | 117.00 | 130.00 | 117.00 | 118.00 | 118.00 | 8,404,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.